Deutsche Märkte schließen in 3 Stunden 9 Minuten
DAX
17.718,35 -119,05 (-0,67%) Euro Stoxx 50
4.917,91 -18,66 (-0,38%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.392,20 -5,80 (-0,24%) EUR/USD
1,0662 +0,0016 (+0,15%) Bitcoin EUR
61.320,02 +2.723,77 (+4,65%)
EOG Resources, Inc. (EOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 53.50 | 1.60 | 0.00 | - | - | - |
| - | - | - | - | - | 55.00 | 1.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 57.50 | 2.05 | 0.00 | - | - | - |
| - | - | - | - | - | 58.50 | 0.30 | 0.00 | - | - | - |
| - | - | - | - | - | 59.00 | 2.05 | 0.00 | - | - | 108 |
| - | - | - | - | - | 60.00 | 0.30 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 62.50 | 0.30 | 0.00 | - | - | - |
| - | - | - | - | - | 63.50 | 0.42 | 0.00 | - | - | 19 |
| - | - | - | - | - | 64.00 | 0.30 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 65.00 | 0.42 | 0.00 | - | 5 | 19 |
| - | - | - | - | - | 67.50 | 0.15 | 0.00 | - | 74 | 76 |
| 66.90 | 0.00 | - | 5 | 0 | 68.50 | 0.65 | 0.00 | - | - | - |
| - | - | - | - | - | 69.00 | 2.05 | 0.00 | - | 5 | 81 |
| 53.43 | 0.00 | - | - | 27 | 70.00 | 0.65 | 0.00 | - | 5 | 37 |
| 63.95 | 0.00 | - | 3 | 0 | 72.50 | 0.10 | 0.00 | - | 1,000 | 1,181 |
| 46.63 | 0.00 | - | - | - | 73.50 | 0.15 | 0.00 | - | 1 | 54 |
| 49.62 | 0.00 | - | - | 3 | 74.00 | 0.90 | 0.00 | - | 1 | 321 |
| 46.63 | 0.00 | - | 20 | 2 | 75.00 | 0.10 | 0.00 | - | 1 | 3 |
| 49.21 | 0.00 | - | - | - | 77.50 | 0.10 | 0.00 | - | 1 | 53 |
| 52.14 | 0.00 | - | - | - | 78.50 | 0.25 | 0.00 | - | 1 | 341 |
| 49.21 | 0.00 | - | 2 | 12 | 79.00 | 0.40 | 0.00 | - | 1 | 66 |
| 37.90 | 0.00 | - | 1 | 4 | 80.00 | 0.25 | 0.00 | - | 10 | 1,517 |
| 50.90 | 0.00 | - | - | - | 82.50 | 0.15 | 0.00 | - | 7 | 2,980 |
| 45.90 | 0.00 | - | - | - | 83.50 | 0.25 | 0.00 | - | 3 | 151 |
| 50.90 | 0.00 | - | 1 | 32 | 84.00 | 3.81 | 0.00 | - | 2 | 26 |
| 45.90 | 0.00 | - | 1 | 3 | 85.00 | 0.05 | 0.00 | - | 3 | 8 |
| 41.40 | 0.00 | - | - | - | 87.50 | 0.15 | 0.00 | - | 11 | 119 |
| 34.30 | 0.00 | - | - | 23 | 88.50 | 0.19 | 0.00 | - | 2 | 143 |
| 41.40 | 0.00 | - | 1 | 26 | 89.00 | 1.60 | 0.00 | - | 18 | 51 |
| 23.35 | 0.00 | - | 1 | 2 | 90.00 | 0.10 | 0.00 | - | 2 | 3 |
| 45.68 | 0.00 | - | 5 | 37 | 92.50 | 0.15 | 0.00 | - | 3 | 969 |
| 25.60 | 0.00 | - | 28 | 55 | 93.50 | 0.10 | 0.00 | - | 12 | 234 |
| 40.20 | 0.00 | - | 3 | 0 | 94.00 | 1.75 | 0.00 | - | 90 | 979 |
| 19.10 | 0.00 | - | 62 | 2 | 95.00 | 0.18 | 0.00 | - | 1 | 31 |
| 29.10 | 0.00 | - | - | 10 | 96.00 | 0.20 | 0.00 | - | 1 | 159 |
| 18.10 | 0.00 | - | 53 | 91 | 97.50 | 0.34 | 0.00 | - | 5 | 102 |
| 20.70 | 0.00 | - | 4 | 105 | 98.50 | 0.30 | 0.00 | - | 2 | 231 |
| 23.10 | 0.00 | - | 4 | 43 | 99.00 | 2.95 | 0.00 | - | 1 | 29 |
| 28.30 | 0.00 | - | 1 | 108 | 100.00 | 0.19 | 0.00 | - | 10 | 98 |
| 15.80 | 0.00 | - | 81 | 173 | 102.50 | 0.20 | 0.00 | - | 6 | 415 |
| 32.16 | 0.00 | - | 3 | 36 | 103.50 | 0.27 | 0.00 | - | 4 | 155 |
| 24.70 | 0.00 | - | 1 | 59 | 104.00 | 4.40 | 0.00 | - | 2 | 328 |
| 14.60 | 0.00 | - | 1 | 99 | 105.00 | 0.35 | 0.00 | - | 10 | 61 |
| 19.70 | 0.00 | - | 2 | 130 | 107.50 | 0.45 | 0.00 | - | 20 | 114 |
| 26.10 | 0.00 | - | 1 | 547 | 108.50 | 0.50 | 0.00 | - | 6 | 712 |
| 18.50 | 0.00 | - | 2 | 81 | 109.00 | 6.00 | 0.00 | - | 1 | 78 |
| 24.75 | 0.00 | - | 2 | 74 | 110.00 | 0.50 | 0.00 | - | 1 | 134 |
| 23.21 | 0.00 | - | 3 | 613 | 112.50 | 0.70 | 0.00 | - | 5 | 715 |
| 13.60 | 0.00 | - | 41 | 193 | 113.50 | 0.67 | 0.00 | - | 2 | 190 |
| 12.68 | 0.00 | - | 32 | 484 | 114.00 | 7.70 | 0.00 | - | 2 | 168 |
| 23.08 | 0.00 | - | 5 | 315 | 115.00 | 0.95 | 0.00 | - | 5 | 717 |
| 17.80 | 0.00 | - | 2 | 204 | 117.50 | 1.40 | 0.00 | - | 4 | 1,221 |
| 16.10 | 0.00 | - | 1 | 332 | 118.50 | 1.10 | 0.00 | - | 1 | 309 |
| 10.50 | 0.00 | - | 5 | 99 | 119.00 | 9.50 | 0.00 | - | 4 | 95 |
| 16.50 | 0.00 | - | 1 | 1,102 | 120.00 | 1.60 | 0.00 | - | 1 | 105 |
| 12.90 | 0.00 | - | 6 | 807 | 122.50 | 2.25 | 0.00 | - | 6 | 470 |
| 12.53 | 0.00 | - | 4 | 433 | 123.50 | 2.45 | 0.00 | - | 19 | 891 |
| 9.30 | 0.00 | - | 1 | 1,152 | 124.00 | 11.50 | 0.00 | - | 4 | 192 |
| 11.28 | 0.00 | - | 30 | 326 | 125.00 | 2.80 | 0.00 | - | 12 | 144 |
| 10.57 | 0.00 | - | 1 | 261 | 127.50 | 3.60 | 0.00 | - | 8 | 597 |
| 11.74 | 0.00 | - | 2 | 272 | 128.50 | 3.70 | 0.00 | - | 1 | 337 |
| 5.70 | 0.00 | - | 12 | 225 | 129.00 | 15.80 | 0.00 | - | 16 | 341 |
| 7.30 | 0.00 | - | 11 | 324 | 130.00 | 4.70 | 0.00 | - | 5 | 107 |
| 5.90 | 0.00 | - | 23 | 405 | 132.50 | 5.40 | 0.00 | - | 3 | 404 |
| 5.60 | 0.00 | - | 1 | 548 | 133.50 | 5.80 | 0.00 | - | 2 | 337 |
| 4.40 | 0.00 | - | 9 | 200 | 134.00 | 15.20 | 0.00 | - | 2 | 0 |
| 5.03 | 0.00 | - | 46 | 354 | 135.00 | 6.70 | 0.00 | - | 9 | 258 |
| 4.10 | 0.00 | - | 5 | 498 | 137.50 | 8.70 | 0.00 | - | 65 | 116 |
| 3.70 | 0.00 | - | 2 | 377 | 138.50 | 8.70 | 0.00 | - | 73 | 95 |
| 4.90 | 0.00 | - | 1 | 672 | 139.00 | 16.90 | 0.00 | - | 1 | 21 |
| 3.10 | 0.00 | - | 4 | 309 | 140.00 | 9.78 | 0.00 | - | 3 | 10 |
| 2.43 | 0.00 | - | 21 | 498 | 142.50 | 9.50 | 0.00 | - | 1 | 2 |
| 2.18 | 0.00 | - | 5 | 962 | 143.50 | 9.80 | 0.00 | - | 7 | 7 |
| 3.65 | 0.00 | - | 10 | 385 | 144.00 | 26.90 | 0.00 | - | 1 | 5 |
| 1.81 | 0.00 | - | 7 | 159 | 145.00 | 11.80 | 0.00 | - | 1 | 1 |
| 1.42 | 0.00 | - | 2 | 49 | 147.50 | 26.20 | 0.00 | - | 1 | 0 |
| 1.30 | 0.00 | - | 38 | 736 | 148.50 | 25.30 | 0.00 | - | - | - |
| 3.80 | 0.00 | - | 1 | 42 | 149.00 | 23.50 | 0.00 | - | 13 | 13 |
| 1.18 | 0.00 | - | 1 | 237 | 150.00 | 25.30 | 0.00 | - | 14 | 0 |
| 0.80 | 0.00 | - | 126 | 283 | 152.50 | 30.70 | 0.00 | - | - | - |
| 0.80 | 0.00 | - | 110 | 165 | 153.50 | 28.90 | 0.00 | - | - | - |
| 1.20 | 0.00 | - | 2 | 154 | 154.00 | 30.70 | 0.00 | - | 7 | 31 |
| 1.60 | 0.00 | - | 2 | 6 | 155.00 | 28.90 | 0.00 | - | 4 | 0 |
| 1.15 | 0.00 | - | 3 | 138 | 157.50 | 30.60 | 0.00 | - | - | - |
| 0.53 | 0.00 | - | 20 | 250 | 158.50 | - | - | - | - | - |
| 2.04 | 0.00 | - | 1 | 127 | 159.00 | 30.60 | 0.00 | - | 1 | 6 |
| 0.65 | 0.00 | - | 22 | 22 | 160.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | - | - | 162.50 | - | - | - | - | - |
| 0.30 | 0.00 | - | 10 | 38 | 163.50 | 37.20 | 0.00 | - | - | - |
| 4.40 | 0.00 | - | 5 | 173 | 164.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 20 | 20 | 165.00 | 37.20 | 0.00 | - | - | 4 |
| 0.30 | 0.00 | - | 1 | 154 | 167.50 | 57.57 | 0.00 | - | - | - |
| 0.25 | 0.00 | - | 1 | 30 | 168.50 | - | - | - | - | - |
| 2.55 | 0.00 | - | 12 | 0 | 169.00 | 57.57 | 0.00 | - | - | 90 |
| 1.31 | 0.00 | - | 10 | 30 | 170.00 | 57.57 | 0.00 | - | - | 90 |
| 0.20 | 0.00 | - | 3 | 205 | 172.50 | 57.89 | 0.00 | - | - | - |
| 0.65 | 0.00 | - | - | 29 | 173.50 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 202 | 174.00 | 57.89 | 0.00 | - | - | 45 |
| 0.65 | 0.00 | - | 10 | 29 | 175.00 | 57.89 | 0.00 | - | - | 45 |
| 0.12 | 0.00 | - | 120 | 372 | 177.50 | - | - | - | - | - |
| 1.08 | 0.00 | - | - | - | 178.50 | - | - | - | - | - |
| 0.26 | 0.00 | - | 50 | 254 | 179.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 1 | 33 | 180.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | - | - | 182.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 1 | 183.50 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 52 | 184.00 | - | - | - | - | - |
| 1.57 | 0.00 | - | 1 | 2 | 185.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | - | - | 187.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 21 | 188.50 | 68.80 | 0.00 | - | - | - |
| 0.65 | 0.00 | - | 1 | 53 | 189.00 | - | - | - | - | - |
| - | - | - | - | - | 190.00 | 68.80 | 0.00 | - | 1 | 0 |
| 1.11 | 0.00 | - | - | - | 192.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 42 | 193.50 | - | - | - | - | - |
| 1.11 | 0.00 | - | 20 | 90 | 194.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 10 | 11 | 195.00 | - | - | - | - | - |
| 0.25 | +0.25 | - | - | 152 | 198.50 | - | - | - | - | - |
| 0.25 | 0.00 | - | 70 | 152 | 200.00 | - | - | - | - | - |
